Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 6.219 6.320 6.215 6.238 140,294 -0.00(-0.07%)
Sep 29, 2016 6.233 6.279 6.233 6.242 53,511 -0.01(-0.15%)
Sep 28, 2016 6.288 6.297 6.238 6.251 69,908 -0.00(-0.07%)
Sep 27, 2016 6.320 6.320 6.210 6.256 89,474 -0.05(-0.73%)
Sep 26, 2016 6.288 6.343 6.279 6.302 78,824 +0.02(+0.29%)
Sep 23, 2016 6.339 6.343 6.256 6.284 118,417 -0.03(-0.51%)
Sep 22, 2016 6.325 6.325 6.272 6.316 111,609 +0.02(+0.37%)
Sep 21, 2016 6.228 6.297 6.201 6.293 66,917 +0.07(+1.11%)
Sep 20, 2016 6.173 6.302 6.150 6.224 127,420 +0.10(+1.58%)
Sep 19, 2016 6.104 6.155 6.072 6.127 156,970 +0.06(+0.99%)
Sep 16, 2016 6.067 6.086 5.971 6.067 147,102 -0.00(-0.04%)
Sep 15, 2016 6.074 6.079 5.974 6.070 165,151 +0.04(+0.60%)
Sep 14, 2016 5.978 6.042 5.937 6.033 112,853 +0.09(+1.54%)
Sep 13, 2016 6.065 6.070 5.937 5.942 162,160 -0.12(-2.03%)
Sep 12, 2016 6.088 6.107 5.833 6.065 502,568 -0.07(-1.12%)
Sep 09, 2016 6.243 6.243 6.123 6.134 121,708 -0.10(-1.54%)
Sep 08, 2016 6.211 6.252 6.188 6.229 112,674 +0.02(+0.29%)
Sep 07, 2016 6.225 6.238 6.143 6.211 126,864 +0.01(+0.22%)
Sep 06, 2016 6.234 6.234 6.134 6.197 133,789 +0.00(+0.00%)
Sep 02, 2016 6.202 6.197 6.197 6.197 104,599 +0.00(+0.00%)
Sep 01, 2016 6.175 6.216 6.092 6.197 99,749 +0.01(+0.15%)
Aug 31, 2016 6.234 6.241 6.070 6.188 164,553 -0.03(-0.44%)
Aug 30, 2016 6.193 6.226 6.129 6.216 125,133 +0.06(+0.96%)
Aug 29, 2016 6.143 6.197 6.111 6.156 98,512 +0.05(+0.90%)
Aug 26, 2016 6.111 6.156 6.061 6.102 165,171 -0.02(-0.30%)
Aug 25, 2016 6.243 6.293 6.102 6.120 271,799 -0.10(-1.54%)
Aug 24, 2016 6.170 6.257 6.111 6.216 226,771 -0.07(-1.09%)
Aug 23, 2016 6.284 6.289 6.248 6.284 130,004 +0.02(+0.29%)
Aug 22, 2016 6.279 6.284 6.234 6.266 102,021 +0.02(+0.29%)
Aug 19, 2016 6.270 6.282 6.234 6.248 113,674 +0.00(+0.07%)
Aug 18, 2016 6.170 6.289 6.111 6.243 165,452 +0.10(+1.63%)
Aug 17, 2016 6.293 6.330 6.111 6.143 255,440 -0.12(-1.93%)
Aug 16, 2016 6.282 6.301 6.250 6.263 263,136 -0.00(-0.07%)
Aug 15, 2016 6.241 6.268 6.205 6.268 262,369 +0.05(+0.80%)
Aug 12, 2016 6.232 6.241 6.205 6.218 175,193 +0.02(+0.29%)
Aug 11, 2016 6.236 6.236 6.188 6.200 181,705 -0.00(-0.07%)
Aug 10, 2016 6.196 6.214 6.184 6.205 77,687 +0.01(+0.15%)
Aug 09, 2016 6.200 6.236 6.178 6.196 212,746 +0.00(+0.00%)
Aug 08, 2016 6.105 6.240 6.069 6.196 258,225 +0.09(+1.48%)
Aug 05, 2016 6.042 6.110 5.992 6.105 190,039 +0.08(+1.35%)
Aug 04, 2016 6.150 6.187 5.929 6.024 519,362 -0.17(-2.77%)
Aug 03, 2016 6.155 6.309 6.150 6.196 282,508 -0.02(-0.36%)
Aug 02, 2016 6.277 6.295 6.205 6.218 253,999 -0.02(-0.29%)
Aug 01, 2016 6.241 6.286 6.173 6.236 286,756 +0.01(+0.15%)
Jul 29, 2016 6.173 6.227 6.150 6.227 265,080 +0.08(+1.32%)
Jul 28, 2016 6.128 6.187 6.128 6.146 192,085 +0.04(+0.67%)
Jul 27, 2016 6.132 6.132 6.101 6.105 297,640 +0.00(+0.07%)
Jul 26, 2016 6.110 6.159 6.083 6.101 342,877 +0.03(+0.45%)
Jul 25, 2016 6.046 6.173 5.947 6.074 827,880 +0.20(+3.47%)
Jul 22, 2016 5.843 5.884 5.834 5.870 82,352 +0.05(+0.78%)
Jul 21, 2016 5.924 5.956 5.811 5.825 191,934 -0.12(-2.05%)
Jul 20, 2016 5.988 5.992 5.924 5.947 85,083 +0.01(+0.15%)
Jul 19, 2016 5.983 6.042 5.938 5.938 144,055 -0.09(-1.43%)
Jul 18, 2016 5.997 6.042 5.960 6.024 185,506 +0.02(+0.26%)
Jul 15, 2016 5.968 6.008 5.918 6.008 179,139 +0.09(+1.52%)
Jul 14, 2016 5.918 5.936 5.887 5.918 229,395 +0.07(+1.15%)
Jul 13, 2016 5.797 5.860 5.777 5.851 258,687 +0.08(+1.40%)
Jul 12, 2016 5.793 5.793 5.750 5.770 143,841 +0.02(+0.31%)
Jul 11, 2016 5.802 5.824 5.726 5.752 130,715 -0.03(-0.54%)
Jul 08, 2016 5.766 5.824 5.748 5.784 108,645 +0.04(+0.62%)
Jul 07, 2016 5.739 5.770 5.663 5.748 120,866 +0.03(+0.55%)
Jul 05, 2016 5.591 5.743 5.564 5.717 215,090 +0.14(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.